ＡＭＧホールディングス(8891)の株価時系列情報
ＡＭＧホールディングス(8891)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 308,000 | 310,000 | 306,000 | 306,000 | 18 |
| 2005/12/29 | 304,000 | 310,000 | 304,000 | 305,000 | 60 |
| 2005/12/28 | 308,000 | 308,000 | 301,000 | 304,000 | 29 |
| 2005/12/27 | 309,000 | 310,000 | 301,000 | 306,000 | 62 |
| 2005/12/26 | 310,000 | 310,000 | 307,000 | 307,000 | 50 |
| 2005/12/22 | 308,000 | 310,000 | 305,000 | 306,000 | 151 |
| 2005/12/21 | 280,000 | 311,000 | 280,000 | 305,000 | 299 |
| 2005/12/20 | 268,000 | 274,000 | 268,000 | 273,000 | 58 |
| 2005/12/19 | 263,000 | 265,000 | 263,000 | 265,000 | 38 |
| 2005/12/16 | 258,000 | 261,000 | 258,000 | 261,000 | 26 |
| 2005/12/15 | 260,000 | 262,000 | 258,000 | 258,000 | 61 |
| 2005/12/14 | 265,000 | 265,000 | 261,000 | 261,000 | 28 |
| 2005/12/13 | 262,000 | 264,000 | 261,000 | 264,000 | 38 |
| 2005/12/12 | 265,000 | 266,000 | 261,000 | 262,000 | 29 |
| 2005/12/09 | 264,000 | 265,000 | 262,000 | 265,000 | 10 |
| 2005/12/08 | 265,000 | 265,000 | 259,000 | 264,000 | 31 |
| 2005/12/07 | 268,000 | 268,000 | 265,000 | 265,000 | 31 |
| 2005/12/06 | 270,000 | 270,000 | 267,000 | 268,000 | 24 |
| 2005/12/05 | 269,000 | 269,000 | 267,000 | 269,000 | 27 |
| 2005/12/02 | 268,000 | 269,000 | 268,000 | 269,000 | 10 |
| 2005/12/01 | 265,000 | 271,000 | 265,000 | 270,000 | 19 |
| 2005/11/30 | 265,000 | 269,000 | 265,000 | 266,000 | 29 |
| 2005/11/29 | 261,000 | 271,000 | 258,000 | 271,000 | 62 |
| 2005/11/28 | 261,000 | 262,000 | 257,000 | 261,000 | 75 |
| 2005/11/25 | 261,000 | 266,000 | 261,000 | 261,000 | 39 |
| 2005/11/24 | 268,000 | 270,000 | 265,000 | 265,000 | 56 |
| 2005/11/22 | 277,000 | 278,000 | 270,000 | 274,000 | 55 |
| 2005/11/21 | 278,000 | 285,000 | 278,000 | 279,000 | 45 |
| 2005/11/18 | 271,000 | 279,000 | 269,000 | 279,000 | 72 |
| 2005/11/17 | 267,000 | 275,000 | 267,000 | 275,000 | 17 |
| 2005/11/16 | 283,000 | 283,000 | 277,000 | 279,000 | 18 |
| 2005/11/15 | 284,000 | 284,000 | 282,000 | 283,000 | 7 |
| 2005/11/14 | 283,000 | 284,000 | 282,000 | 282,000 | 5 |
| 2005/11/11 | 281,000 | 287,000 | 280,000 | 281,000 | 12 |
| 2005/11/10 | 295,000 | 295,000 | 285,000 | 285,000 | 17 |
| 2005/11/09 | 295,000 | 295,000 | 292,000 | 292,000 | 14 |
| 2005/11/08 | 288,000 | 292,000 | 287,000 | 289,000 | 21 |
| 2005/11/07 | 284,000 | 285,000 | 282,000 | 284,000 | 27 |
| 2005/11/04 | 286,000 | 288,000 | 281,000 | 282,000 | 33 |
| 2005/11/02 | 271,000 | 283,000 | 271,000 | 281,000 | 58 |
| 2005/11/01 | 266,000 | 268,000 | 266,000 | 268,000 | 9 |
| 2005/10/31 | 265,000 | 269,000 | 264,000 | 265,000 | 16 |
| 2005/10/28 | 263,000 | 265,000 | 262,000 | 263,000 | 10 |
| 2005/10/27 | 264,000 | 264,000 | 263,000 | 263,000 | 7 |
| 2005/10/26 | 265,000 | 266,000 | 263,000 | 265,000 | 22 |
| 2005/10/25 | 266,000 | 266,000 | 266,000 | 266,000 | 8 |
| 2005/10/24 | 265,000 | 266,000 | 265,000 | 266,000 | 3 |
| 2005/10/21 | 266,000 | 267,000 | 263,000 | 267,000 | 20 |
| 2005/10/20 | 268,000 | 268,000 | 266,000 | 267,000 | 6 |
| 2005/10/19 | 268,000 | 270,000 | 267,000 | 268,000 | 15 |
| 2005/10/18 | 269,000 | 269,000 | 267,000 | 269,000 | 8 |
| 2005/10/17 | 269,000 | 270,000 | 266,000 | 267,000 | 22 |
| 2005/10/14 | 269,000 | 269,000 | 266,000 | 266,000 | 8 |
| 2005/10/13 | 269,000 | 270,000 | 265,000 | 265,000 | 12 |
| 2005/10/12 | 265,000 | 268,000 | 264,000 | 265,000 | 13 |
| 2005/10/11 | 269,000 | 269,000 | 262,000 | 264,000 | 8 |
| 2005/10/07 | 263,000 | 270,000 | 261,000 | 262,000 | 45 |
| 2005/10/06 | 265,000 | 265,000 | 260,000 | 261,000 | 21 |
| 2005/10/05 | 258,000 | 266,000 | 258,000 | 261,000 | 14 |
| 2005/10/04 | 257,000 | 257,000 | 256,000 | 257,000 | 7 |
| 2005/10/03 | 252,000 | 258,000 | 252,000 | 257,000 | 9 |
| 2005/09/30 | 254,000 | 256,000 | 251,000 | 256,000 | 16 |
| 2005/09/29 | 245,000 | 252,000 | 245,000 | 252,000 | 17 |
| 2005/09/28 | 250,000 | 252,000 | 240,000 | 250,000 | 50 |
| 2005/09/27 | 276,000 | 276,000 | 252,000 | 252,000 | 109 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 540,000 | 550,000 | 535,000 | 550,000 | 87 |
| 2005/09/22 | 532,000 | 533,000 | 530,000 | 533,000 | 33 |
| 2005/09/21 | 532,000 | 532,000 | 528,000 | 532,000 | 39 |
| 2005/09/20 | 532,000 | 535,000 | 531,000 | 532,000 | 29 |
| 2005/09/16 | 534,000 | 535,000 | 530,000 | 531,000 | 14 |
| 2005/09/15 | 536,000 | 537,000 | 532,000 | 532,000 | 10 |
| 2005/09/14 | 538,000 | 539,000 | 533,000 | 536,000 | 14 |
| 2005/09/13 | 534,000 | 534,000 | 529,000 | 533,000 | 7 |
| 2005/09/12 | 533,000 | 540,000 | 533,000 | 534,000 | 26 |
| 2005/09/09 | 520,000 | 529,000 | 518,000 | 529,000 | 58 |
| 2005/09/08 | 519,000 | 520,000 | 519,000 | 520,000 | 12 |
| 2005/09/07 | 520,000 | 521,000 | 518,000 | 519,000 | 20 |
| 2005/09/06 | 521,000 | 521,000 | 517,000 | 520,000 | 41 |
| 2005/09/05 | 520,000 | 521,000 | 517,000 | 520,000 | 13 |
| 2005/09/02 | 520,000 | 520,000 | 515,000 | 517,000 | 10 |
| 2005/09/01 | 520,000 | 524,000 | 515,000 | 521,000 | 60 |
| 2005/08/31 | 510,000 | 524,000 | 510,000 | 520,000 | 66 |
| 2005/08/30 | 511,000 | 511,000 | 507,000 | 508,000 | 15 |
| 2005/08/29 | 506,000 | 511,000 | 506,000 | 507,000 | 37 |
| 2005/08/26 | 508,000 | 508,000 | 505,000 | 505,000 | 11 |
| 2005/08/25 | 506,000 | 510,000 | 505,000 | 510,000 | 31 |
| 2005/08/24 | 503,000 | 510,000 | 503,000 | 510,000 | 25 |
| 2005/08/23 | 506,000 | 508,000 | 505,000 | 508,000 | 22 |
| 2005/08/22 | 503,000 | 505,000 | 502,000 | 505,000 | 48 |
| 2005/08/19 | 503,000 | 504,000 | 502,000 | 502,000 | 26 |
| 2005/08/18 | 500,000 | 503,000 | 500,000 | 502,000 | 15 |
| 2005/08/17 | 500,000 | 502,000 | 499,000 | 499,000 | 5 |
| 2005/08/16 | 500,000 | 502,000 | 499,000 | 502,000 | 9 |
| 2005/08/15 | 499,000 | 502,000 | 499,000 | 502,000 | 26 |
| 2005/08/12 | 498,000 | 500,000 | 496,000 | 499,000 | 15 |
| 2005/08/11 | 496,000 | 498,000 | 495,000 | 498,000 | 5 |
| 2005/08/10 | 497,000 | 499,000 | 494,000 | 495,000 | 10 |
| 2005/08/09 | 488,000 | 497,000 | 488,000 | 497,000 | 6 |
| 2005/08/08 | 493,000 | 493,000 | 481,000 | 493,000 | 32 |
| 2005/08/05 | 493,000 | 497,000 | 493,000 | 493,000 | 19 |
| 2005/08/04 | 500,000 | 500,000 | 491,000 | 493,000 | 47 |
| 2005/08/03 | 501,000 | 502,000 | 500,000 | 500,000 | 29 |
| 2005/08/02 | 501,000 | 501,000 | 500,000 | 500,000 | 13 |
| 2005/08/01 | 501,000 | 501,000 | 500,000 | 500,000 | 15 |
| 2005/07/29 | 502,000 | 503,000 | 500,000 | 500,000 | 23 |
| 2005/07/28 | 502,000 | 503,000 | 500,000 | 501,000 | 15 |
| 2005/07/27 | 502,000 | 502,000 | 501,000 | 501,000 | 14 |
| 2005/07/26 | 501,000 | 503,000 | 501,000 | 502,000 | 13 |
| 2005/07/25 | 500,000 | 502,000 | 500,000 | 501,000 | 17 |
| 2005/07/22 | 502,000 | 503,000 | 500,000 | 500,000 | 23 |
| 2005/07/21 | 503,000 | 503,000 | 501,000 | 501,000 | 13 |
| 2005/07/20 | 501,000 | 502,000 | 501,000 | 502,000 | 18 |
| 2005/07/19 | 502,000 | 503,000 | 501,000 | 501,000 | 30 |
| 2005/07/15 | 504,000 | 504,000 | 501,000 | 503,000 | 28 |
| 2005/07/14 | 502,000 | 504,000 | 502,000 | 503,000 | 97 |
| 2005/07/13 | 512,000 | 517,000 | 512,000 | 512,000 | 21 |
| 2005/07/12 | 504,000 | 514,000 | 504,000 | 512,000 | 21 |
| 2005/07/11 | 506,000 | 508,000 | 503,000 | 503,000 | 18 |
| 2005/07/08 | 502,000 | 507,000 | 502,000 | 505,000 | 10 |
| 2005/07/07 | 506,000 | 506,000 | 502,000 | 502,000 | 14 |
| 2005/07/06 | 503,000 | 509,000 | 502,000 | 506,000 | 15 |
| 2005/07/05 | 506,000 | 511,000 | 506,000 | 511,000 | 14 |
| 2005/07/04 | 503,000 | 510,000 | 503,000 | 510,000 | 13 |
| 2005/07/01 | 500,000 | 507,000 | 500,000 | 502,000 | 17 |
| 2005/06/30 | 511,000 | 511,000 | 500,000 | 506,000 | 24 |
| 2005/06/29 | 540,000 | 540,000 | 505,000 | 511,000 | 95 |
| 2005/06/27 | 451,000 | 452,000 | 450,000 | 450,000 | 11 |
| 2005/06/24 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2005/06/23 | 450,000 | 452,000 | 445,000 | 452,000 | 5 |
| 2005/06/22 | 450,000 | 452,000 | 450,000 | 452,000 | 2 |
| 2005/06/21 | 452,000 | 452,000 | 445,000 | 450,000 | 4 |
| 2005/06/20 | 445,000 | 454,000 | 445,000 | 454,000 | 16 |
| 2005/06/17 | 444,000 | 445,000 | 443,000 | 445,000 | 6 |
| 2005/06/16 | 441,000 | 443,000 | 440,000 | 443,000 | 7 |
| 2005/06/15 | 441,000 | 441,000 | 441,000 | 441,000 | 6 |
| 2005/06/14 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2005/06/13 | 438,000 | 440,000 | 438,000 | 440,000 | 4 |
| 2005/06/08 | 435,000 | 439,000 | 435,000 | 439,000 | 18 |
| 2005/06/07 | 434,000 | 437,000 | 434,000 | 437,000 | 3 |
| 2005/06/06 | 436,000 | 436,000 | 433,000 | 436,000 | 7 |
| 2005/06/03 | 431,000 | 432,000 | 431,000 | 431,000 | 4 |
| 2005/06/02 | 428,000 | 436,000 | 428,000 | 431,000 | 7 |
| 2005/05/30 | 428,000 | 430,000 | 422,000 | 422,000 | 10 |
| 2005/05/26 | 431,000 | 437,000 | 430,000 | 437,000 | 4 |
| 2005/05/25 | 438,000 | 438,000 | 430,000 | 430,000 | 7 |
| 2005/05/24 | 435,000 | 439,000 | 435,000 | 439,000 | 4 |
| 2005/05/23 | 437,000 | 437,000 | 435,000 | 435,000 | 4 |
| 2005/05/20 | 432,000 | 435,000 | 430,000 | 435,000 | 7 |
| 2005/05/19 | 428,000 | 433,000 | 424,000 | 433,000 | 10 |
| 2005/05/18 | 428,000 | 428,000 | 428,000 | 428,000 | 1 |
| 2005/05/17 | 429,000 | 429,000 | 424,000 | 424,000 | 3 |
| 2005/05/16 | 431,000 | 433,000 | 430,000 | 430,000 | 8 |
| 2005/05/13 | 439,000 | 439,000 | 428,000 | 429,000 | 5 |
| 2005/05/12 | 438,000 | 439,000 | 438,000 | 439,000 | 3 |
| 2005/05/11 | 431,000 | 437,000 | 431,000 | 437,000 | 4 |
| 2005/05/10 | 440,000 | 440,000 | 431,000 | 431,000 | 14 |
| 2005/05/09 | 427,000 | 444,000 | 427,000 | 437,000 | 21 |
| 2005/05/06 | 422,000 | 422,000 | 421,000 | 422,000 | 6 |
| 2005/05/02 | 423,000 | 424,000 | 420,000 | 420,000 | 6 |
| 2005/04/28 | 421,000 | 421,000 | 421,000 | 421,000 | 1 |
| 2005/04/27 | 417,000 | 420,000 | 417,000 | 417,000 | 14 |
| 2005/04/26 | 416,000 | 416,000 | 416,000 | 416,000 | 1 |
| 2005/04/25 | 419,000 | 419,000 | 419,000 | 419,000 | 1 |
| 2005/04/22 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2005/04/21 | 418,000 | 418,000 | 412,000 | 412,000 | 4 |
| 2005/04/20 | 416,000 | 416,000 | 416,000 | 416,000 | 2 |
| 2005/04/19 | 418,000 | 418,000 | 418,000 | 418,000 | 1 |
| 2005/04/18 | 415,000 | 415,000 | 412,000 | 412,000 | 7 |
| 2005/04/15 | 418,000 | 419,000 | 415,000 | 415,000 | 4 |
| 2005/04/14 | 416,000 | 420,000 | 415,000 | 420,000 | 3 |
| 2005/04/13 | 420,000 | 420,000 | 418,000 | 418,000 | 2 |
| 2005/04/11 | 420,000 | 420,000 | 419,000 | 419,000 | 3 |
| 2005/04/08 | 419,000 | 425,000 | 419,000 | 420,000 | 6 |
| 2005/04/07 | 413,000 | 413,000 | 412,000 | 412,000 | 4 |
| 2005/04/06 | 412,000 | 412,000 | 412,000 | 412,000 | 2 |
| 2005/04/05 | 412,000 | 412,000 | 412,000 | 412,000 | 1 |
| 2005/04/04 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2005/04/01 | 416,000 | 416,000 | 414,000 | 414,000 | 2 |
| 2005/03/30 | 423,000 | 423,000 | 423,000 | 423,000 | 2 |
| 2005/03/29 | 423,000 | 425,000 | 419,000 | 425,000 | 9 |
| 2005/03/28 | 424,000 | 424,000 | 420,000 | 420,000 | 4 |
| 2005/03/25 | 430,000 | 430,000 | 421,000 | 424,000 | 14 |
| 2005/03/24 | 420,000 | 435,000 | 420,000 | 429,000 | 19 |
| 2005/03/23 | 419,000 | 420,000 | 419,000 | 419,000 | 7 |
| 2005/03/22 | 418,000 | 419,000 | 417,000 | 418,000 | 6 |
| 2005/03/18 | 416,000 | 417,000 | 415,000 | 417,000 | 8 |
| 2005/03/17 | 419,000 | 419,000 | 415,000 | 415,000 | 9 |
| 2005/03/16 | 419,000 | 419,000 | 417,000 | 417,000 | 7 |
| 2005/03/15 | 418,000 | 418,000 | 417,000 | 417,000 | 10 |
| 2005/03/14 | 417,000 | 417,000 | 415,000 | 417,000 | 6 |
| 2005/03/11 | 418,000 | 418,000 | 418,000 | 418,000 | 3 |
| 2005/03/10 | 418,000 | 419,000 | 416,000 | 417,000 | 8 |
| 2005/03/09 | 417,000 | 418,000 | 415,000 | 415,000 | 3 |
| 2005/03/08 | 411,000 | 419,000 | 411,000 | 419,000 | 6 |
| 2005/03/07 | 417,000 | 417,000 | 416,000 | 416,000 | 10 |
| 2005/03/04 | 419,000 | 419,000 | 416,000 | 417,000 | 4 |
| 2005/03/03 | 419,000 | 419,000 | 416,000 | 416,000 | 4 |
| 2005/03/02 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2005/03/01 | 414,000 | 415,000 | 412,000 | 412,000 | 4 |
| 2005/02/28 | 412,000 | 412,000 | 410,000 | 411,000 | 6 |
| 2005/02/25 | 420,000 | 420,000 | 410,000 | 412,000 | 7 |
| 2005/02/24 | 416,000 | 420,000 | 410,000 | 420,000 | 9 |
| 2005/02/23 | 416,000 | 417,000 | 416,000 | 417,000 | 5 |
| 2005/02/22 | 416,000 | 416,000 | 413,000 | 413,000 | 7 |
| 2005/02/21 | 415,000 | 415,000 | 411,000 | 415,000 | 5 |
| 2005/02/18 | 415,000 | 415,000 | 410,000 | 411,000 | 10 |
| 2005/02/17 | 410,000 | 415,000 | 410,000 | 415,000 | 6 |
| 2005/02/16 | 410,000 | 411,000 | 410,000 | 410,000 | 7 |
| 2005/02/15 | 419,000 | 419,000 | 401,000 | 411,000 | 13 |
| 2005/02/14 | 445,000 | 445,000 | 415,000 | 420,000 | 34 |
| 2005/02/10 | 446,000 | 446,000 | 431,000 | 445,000 | 5 |
| 2005/02/09 | 429,000 | 436,000 | 429,000 | 436,000 | 12 |
| 2005/02/08 | 412,000 | 430,000 | 412,000 | 430,000 | 19 |
| 2005/02/07 | 436,000 | 436,000 | 427,000 | 427,000 | 11 |
| 2005/02/04 | 454,000 | 454,000 | 442,000 | 442,000 | 8 |
| 2005/02/03 | 455,000 | 455,000 | 445,000 | 455,000 | 17 |
| 2005/02/02 | 455,000 | 459,000 | 454,000 | 456,000 | 17 |
| 2005/02/01 | 444,000 | 469,000 | 444,000 | 452,000 | 50 |
| 2005/01/31 | 446,000 | 446,000 | 441,000 | 443,000 | 65 |
| 2005/01/28 | 430,000 | 456,000 | 423,000 | 441,000 | 150 |
| 2005/01/27 | 401,000 | 406,000 | 400,000 | 406,000 | 19 |
| 2005/01/26 | 403,000 | 403,000 | 401,000 | 401,000 | 10 |
| 2005/01/25 | 400,000 | 401,000 | 399,000 | 399,000 | 6 |
| 2005/01/24 | 399,000 | 400,000 | 398,000 | 399,000 | 7 |
| 2005/01/21 | 400,000 | 400,000 | 399,000 | 399,000 | 3 |
| 2005/01/20 | 400,000 | 403,000 | 399,000 | 403,000 | 5 |
| 2005/01/19 | 400,000 | 403,000 | 398,000 | 401,000 | 9 |
| 2005/01/18 | 403,000 | 404,000 | 400,000 | 400,000 | 9 |
| 2005/01/17 | 403,000 | 404,000 | 400,000 | 401,000 | 12 |
| 2005/01/14 | 399,000 | 403,000 | 399,000 | 403,000 | 2 |
| 2005/01/13 | 402,000 | 404,000 | 400,000 | 403,000 | 7 |
| 2005/01/12 | 400,000 | 404,000 | 396,000 | 400,000 | 8 |
| 2005/01/11 | 401,000 | 403,000 | 397,000 | 402,000 | 26 |
| 2005/01/07 | 391,000 | 394,000 | 391,000 | 394,000 | 6 |
| 2005/01/06 | 387,000 | 390,000 | 387,000 | 390,000 | 4 |
| 2005/01/05 | 388,000 | 392,000 | 387,000 | 392,000 | 5 |
| 2005/01/04 | 387,000 | 395,000 | 387,000 | 387,000 | 5 |